Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DHS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 83.68 | 0.30 | 0.36% | 83.36 | 83.828 | 83.36 | 23,583 |
| Jun 17 2024 | 83.38 | 0.37 | 0.45% | 82.92 | 83.50 | 82.68 | 32,192 |
| Jun 14 2024 | 83.01 | -0.45 | -0.54% | 83.03 | 83.07 | 82.54 | 41,055 |
| Jun 13 2024 | 83.46 | -0.35 | -0.42% | 83.79 | 83.79 | 83.1447 | 29,000 |
| Jun 12 2024 | 83.81 | -0.05 | -0.06% | 84.87 | 84.87 | 83.68 | 40,655 |
| Jun 11 2024 | 83.86 | -0.45 | -0.53% | 83.95 | 83.9627 | 83.48 | 24,665 |
| Jun 10 2024 | 84.31 | 0.00 | 0.00% | 84.14 | 84.52 | 83.80 | 16,303 |
| Jun 07 2024 | 84.31 | -0.22 | -0.26% | 84.20 | 84.88 | 84.20 | 37,350 |
| Jun 06 2024 | 84.53 | 0.00 | 0.00% | 84.42 | 84.84 | 84.37 | 19,882 |
| Jun 05 2024 | 84.53 | 0.03 | 0.04% | 84.66 | 84.66 | 84.185 | 29,136 |
| Jun 04 2024 | 84.50 | -0.34 | -0.40% | 84.38 | 84.70 | 84.215 | 26,718 |
| Jun 03 2024 | 84.838 | -0.83 | -0.97% | 85.56 | 85.56 | 84.525 | 20,499 |
| May 31 2024 | 85.67 | 1.65 | 1.96% | 84.24 | 85.67 | 84.08 | 22,677 |
| May 30 2024 | 84.02 | 0.82 | 0.99% | 83.43 | 84.03 | 83.3506 | 33,450 |
| May 29 2024 | 83.20 | -1.01 | -1.20% | 83.63 | 83.63 | 83.07 | 35,168 |
| May 28 2024 | 84.21 | -0.40 | -0.47% | 84.61 | 84.93 | 84.0199 | 41,640 |
| May 24 2024 | 84.61 | -0.06 | -0.07% | 84.82 | 84.8353 | 84.43 | 14,661 |
| May 23 2024 | 84.67 | -1.35 | -1.57% | 86.10 | 86.10 | 84.61 | 24,070 |
| May 22 2024 | 86.02 | -0.88 | -1.01% | 86.57 | 86.57 | 85.93 | 21,972 |
| May 21 2024 | 86.8988 | 0.15 | 0.17% | 86.78 | 87.0467 | 86.73 | 36,560 |
| May 20 2024 | 86.75 | -0.49 | -0.56% | 87.32 | 87.32 | 86.7275 | 19,691 |
| May 17 2024 | 87.24 | 0.29 | 0.33% | 86.87 | 87.24 | 86.83 | 24,171 |
| May 16 2024 | 86.95 | 0.04 | 0.05% | 86.96 | 87.175 | 86.81 | 38,027 |
| May 15 2024 | 86.91 | 0.38 | 0.44% | 87.00 | 87.0051 | 86.72 | 24,711 |
| May 14 2024 | 86.53 | 0.38 | 0.44% | 86.34 | 86.67 | 86.21 | 23,623 |
| May 13 2024 | 86.15 | 0.11 | 0.13% | 86.31 | 86.675 | 86.10 | 16,689 |
| May 10 2024 | 86.04 | 0.01 | 0.01% | 86.24 | 86.36 | 85.90 | 29,670 |
| May 09 2024 | 86.03 | 0.79 | 0.93% | 85.25 | 86.06 | 85.25 | 33,917 |
| May 08 2024 | 85.24 | 0.20 | 0.24% | 84.79 | 85.30 | 84.79 | 27,818 |
| May 07 2024 | 85.04 | 0.22 | 0.26% | 85.05 | 85.36 | 85.04 | 28,612 |
| May 06 2024 | 84.82 | 0.45 | 0.53% | 84.74 | 84.89 | 84.64 | 20,450 |
| May 03 2024 | 84.37 | 0.36 | 0.43% | 84.49 | 84.73 | 84.00 | 48,814 |
| May 02 2024 | 84.01 | 0.57 | 0.68% | 84.01 | 84.1259 | 83.5767 | 51,316 |
| May 01 2024 | 83.44 | -0.01 | -0.01% | 83.37 | 84.282 | 83.24 | 21,843 |
| Apr 30 2024 | 83.45 | -0.94 | -1.11% | 84.10 | 84.10 | 83.45 | 15,003 |
| Apr 29 2024 | 84.39 | 0.43 | 0.51% | 84.15 | 84.545 | 84.15 | 19,512 |
| Apr 26 2024 | 83.96 | -0.48 | -0.56% | 84.26 | 84.27 | 83.9599 | 18,549 |
| Apr 25 2024 | 84.4361 | -0.88 | -1.04% | 84.59 | 84.59 | 83.92 | 25,319 |
| Apr 24 2024 | 85.32 | 0.04 | 0.05% | 84.75 | 85.36 | 84.42 | 47,670 |
| Apr 23 2024 | 85.2771 | 0.74 | 0.87% | 84.59 | 85.4586 | 84.59 | 34,515 |
| Apr 22 2024 | 84.5375 | 0.75 | 0.89% | 83.94 | 84.97 | 83.7857 | 23,860 |
| Apr 19 2024 | 83.79 | 1.22 | 1.48% | 82.64 | 83.80 | 82.64 | 15,394 |
| Apr 18 2024 | 82.5687 | 0.33 | 0.40% | 82.49 | 82.83 | 82.2401 | 26,260 |
| Apr 17 2024 | 82.24 | 0.30 | 0.37% | 82.19 | 82.71 | 81.92 | 20,121 |
| Apr 16 2024 | 81.94 | -0.56 | -0.68% | 82.54 | 82.54 | 81.74 | 34,847 |
| Apr 15 2024 | 82.50 | -0.40 | -0.48% | 83.44 | 83.81 | 82.18 | 48,360 |
| Apr 12 2024 | 82.896 | -1.12 | -1.34% | 83.82 | 84.06 | 82.73 | 35,595 |
| Apr 11 2024 | 84.02 | -0.39 | -0.46% | 84.65 | 84.65 | 83.60 | 22,927 |
| Apr 10 2024 | 84.41 | -1.57 | -1.83% | 85.01 | 85.03 | 83.95 | 84,066 |
| Apr 09 2024 | 85.98 | 0.46 | 0.54% | 85.69 | 86.00 | 85.35 | 34,668 |
| Apr 08 2024 | 85.52 | 0.37 | 0.43% | 85.25 | 85.73 | 85.25 | 23,007 |
| Apr 05 2024 | 85.15 | 0.21 | 0.25% | 85.01 | 85.395 | 84.49 | 56,555 |
| Apr 04 2024 | 84.94 | -0.79 | -0.92% | 86.02 | 86.23 | 84.77 | 35,132 |
| Apr 03 2024 | 85.73 | -0.06 | -0.07% | 85.80 | 85.975 | 85.49 | 173,680 |
| Apr 02 2024 | 85.79 | -0.26 | -0.30% | 85.77 | 86.02 | 85.62 | 25,094 |
| Apr 01 2024 | 86.05 | -0.61 | -0.70% | 86.60 | 86.60 | 85.97 | 34,748 |
| Mar 28 2024 | 86.66 | 0.73 | 0.85% | 86.02 | 86.71 | 86.02 | 25,321 |
| Mar 27 2024 | 85.93 | 1.69 | 2.01% | 84.76 | 85.93 | 84.76 | 31,061 |
| Mar 26 2024 | 84.24 | -0.58 | -0.68% | 84.92 | 85.12 | 84.24 | 52,956 |
| Mar 25 2024 | 84.82 | 0.23 | 0.27% | 84.62 | 85.075 | 84.62 | 66,223 |
| Mar 22 2024 | 84.59 | -1.02 | -1.19% | 85.31 | 85.37 | 84.59 | 28,709 |
